Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2023 | 3.390 | 0 | +0.02(+0.59%) | |||
Dec 11, 2023 | 3.350 | 3.400 | 3.350 | 3.370 | 169,196 | -0.02(-0.59%) |
Dec 08, 2023 | 3.340 | 3.390 | 3.330 | 3.390 | 41,462 | +0.04(+1.19%) |
Dec 07, 2023 | 3.350 | 3.370 | 3.320 | 3.350 | 217,500 | -0.02(-0.59%) |
Dec 06, 2023 | 3.390 | 3.400 | 3.370 | 3.370 | 52,382 | -0.03(-0.88%) |
Dec 05, 2023 | 3.380 | 3.410 | 3.370 | 3.400 | 62,477 | +0.00(+0.00%) |
Dec 04, 2023 | 3.350 | 3.400 | 3.350 | 3.400 | 13,860 | +0.01(+0.29%) |
Dec 01, 2023 | 3.380 | 3.390 | 3.370 | 3.390 | 14,770 | -0.01(-0.29%) |
Nov 30, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 89,188 | +0.03(+0.89%) |
Nov 29, 2023 | 3.330 | 3.380 | 3.330 | 3.370 | 48,032 | +0.00(+0.00%) |
Nov 28, 2023 | 3.340 | 3.370 | 3.340 | 3.370 | 93,831 | +0.02(+0.60%) |
Nov 27, 2023 | 3.330 | 3.350 | 3.330 | 3.350 | 91,582 | +0.01(+0.30%) |
Nov 24, 2023 | 3.330 | 3.340 | 3.330 | 3.340 | 24,375 | +0.01(+0.30%) |
Nov 22, 2023 | 3.330 | 3.350 | 3.330 | 3.330 | 24,139 | -0.02(-0.60%) |
Nov 21, 2023 | 3.330 | 3.350 | 3.320 | 3.350 | 153,859 | +0.01(+0.30%) |
Nov 20, 2023 | 3.310 | 3.340 | 3.310 | 3.340 | 167,894 | +0.03(+0.91%) |
Nov 17, 2023 | 3.330 | 3.340 | 3.300 | 3.310 | 412,560 | -0.03(-0.90%) |
Nov 16, 2023 | 3.330 | 3.350 | 3.330 | 3.340 | 169,474 | +0.00(+0.00%) |
Nov 15, 2023 | 3.320 | 3.350 | 3.320 | 3.340 | 893,120 | +0.00(+0.00%) |
Nov 14, 2023 | 3.330 | 3.370 | 3.330 | 3.340 | 206,898 | +0.00(+0.00%) |
Nov 13, 2023 | 3.330 | 3.380 | 3.320 | 3.340 | 159,618 | -0.04(-1.18%) |
Nov 10, 2023 | 3.330 | 3.400 | 3.330 | 3.380 | 54,248 | +0.03(+0.90%) |
Nov 09, 2023 | 3.340 | 3.380 | 3.340 | 3.350 | 25,959 | +0.00(+0.00%) |
Nov 08, 2023 | 3.320 | 3.355 | 3.307 | 3.350 | 35,343 | +0.01(+0.30%) |
Nov 07, 2023 | 3.390 | 3.440 | 3.339 | 3.340 | 80,966 | -0.01(-0.15%) |
Nov 06, 2023 | 3.330 | 3.360 | 3.330 | 3.345 | 130,269 | +0.01(+0.15%) |
Nov 03, 2023 | 3.310 | 3.350 | 3.310 | 3.340 | 78,185 | +0.00(+0.00%) |
Nov 02, 2023 | 3.290 | 3.340 | 3.290 | 3.340 | 153,825 | +0.03(+0.91%) |
Nov 01, 2023 | 3.310 | 3.320 | 3.290 | 3.310 | 186,643 | -0.01(-0.30%) |
Oct 31, 2023 | 3.280 | 3.320 | 3.280 | 3.320 | 1,040,573 | +0.03(+0.91%) |
Oct 30, 2023 | 3.350 | 3.370 | 3.260 | 3.290 | 4,875,495 | +2.25(+216.35%) |
Oct 27, 2023 | 1.090 | 1.090 | 0.9603 | 1.040 | 69,675 | -0.03(-2.80%) |
Oct 26, 2023 | 1.020 | 1.070 | 1.020 | 1.070 | 28,255 | +0.03(+2.88%) |
Oct 25, 2023 | 1.090 | 1.120 | 1.040 | 1.040 | 24,030 | -0.06(-5.42%) |
Oct 24, 2023 | 1.140 | 1.140 | 1.100 | 1.100 | 1,721 | -0.05(-4.38%) |
Oct 23, 2023 | 1.200 | 1.200 | 1.110 | 1.150 | 13,067 | -0.04(-3.36%) |
Oct 20, 2023 | 1.130 | 1.190 | 1.130 | 1.190 | 5,415 | +0.06(+5.31%) |
Oct 19, 2023 | 1.180 | 1.205 | 1.130 | 1.130 | 2,659 | -0.05(-4.24%) |
Oct 18, 2023 | 1.215 | 1.270 | 1.175 | 1.180 | 5,510 | +0.02(+1.72%) |
Oct 17, 2023 | 1.200 | 1.275 | 1.160 | 1.160 | 17,297 | -0.02(-1.69%) |
Oct 16, 2023 | 1.200 | 1.290 | 1.180 | 1.180 | 10,169 | -0.01(-0.84%) |
Oct 13, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1,270 | -0.02(-1.65%) |
Oct 12, 2023 | 1.250 | 1.250 | 1.210 | 1.210 | 9,501 | -0.02(-1.63%) |
Oct 11, 2023 | 1.221 | 1.240 | 1.190 | 1.230 | 6,248 | +0.04(+3.36%) |
Oct 10, 2023 | 1.180 | 1.268 | 1.180 | 1.190 | 4,511 | +0.04(+3.48%) |
Oct 09, 2023 | 1.130 | 1.180 | 1.130 | 1.150 | 8,333 | +0.00(+0.00%) |
Oct 06, 2023 | 1.140 | 1.200 | 1.130 | 1.150 | 15,362 | -0.01(-0.86%) |
Oct 05, 2023 | 1.220 | 1.260 | 1.160 | 1.160 | 9,629 | -0.03(-2.52%) |
Oct 04, 2023 | 1.170 | 1.230 | 1.140 | 1.190 | 22,613 | -0.07(-5.56%) |
Oct 03, 2023 | 1.210 | 1.269 | 1.160 | 1.260 | 7,956 | -0.03(-2.33%) |
Oct 02, 2023 | 1.250 | 1.300 | 1.220 | 1.290 | 11,875 | -0.02(-1.53%) |
Sep 29, 2023 | 1.150 | 1.310 | 1.150 | 1.310 | 9,066 | +0.11(+9.17%) |
Sep 28, 2023 | 1.300 | 1.300 | 1.200 | 1.200 | 7,429 | -0.09(-7.34%) |
Sep 27, 2023 | 1.300 | 1.304 | 1.270 | 1.295 | 9,795 | -0.03(-1.89%) |
Sep 26, 2023 | 1.300 | 1.320 | 1.265 | 1.320 | 9,535 | +0.01(+0.76%) |
Sep 25, 2023 | 1.380 | 1.330 | 1.290 | 1.310 | 13,697 | -0.04(-2.96%) |
Sep 22, 2023 | 1.340 | 1.350 | 1.280 | 1.350 | 56,353 | -0.02(-1.46%) |
Sep 21, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 28,067 | +0.02(+1.48%) |
Sep 20, 2023 | 1.330 | 1.580 | 1.320 | 1.350 | 15,717 | -0.05(-3.57%) |
Sep 19, 2023 | 1.410 | 1.410 | 1.373 | 1.400 | 4,324 | +0.04(+2.94%) |
Sep 18, 2023 | 1.400 | 1.400 | 1.330 | 1.360 | 13,562 | +0.00(+0.00%) |
Sep 15, 2023 | 1.535 | 1.670 | 1.358 | 1.360 | 30,454 | -0.06(-4.23%) |
Sep 14, 2023 | 1.340 | 1.454 | 1.340 | 1.420 | 14,941 | +0.10(+7.98%) |
Sep 13, 2023 | 1.280 | 1.360 | 1.280 | 1.315 | 13,810 | +0.00(+0.38%) |
Sep 12, 2023 | 1.440 | 1.440 | 1.310 | 1.310 | 12,617 | -0.15(-10.27%) |
Sep 11, 2023 | 1.460 | 1.460 | 1.410 | 1.460 | 12,473 | +0.00(+0.00%) |
Sep 08, 2023 | 1.320 | 1.490 | 1.320 | 1.460 | 15,021 | +0.14(+10.61%) |
Sep 07, 2023 | 1.250 | 1.330 | 1.250 | 1.320 | 10,915 | -0.05(-3.65%) |
Sep 06, 2023 | 1.510 | 1.510 | 1.370 | 1.370 | 26,962 | -0.14(-9.27%) |
Sep 05, 2023 | 1.390 | 1.510 | 1.350 | 1.510 | 52,169 | +0.13(+9.42%) |
Sep 01, 2023 | 1.550 | 1.580 | 1.380 | 1.380 | 48,942 | -0.13(-8.61%) |
Aug 31, 2023 | 1.520 | 1.570 | 1.410 | 1.510 | 47,526 | +0.08(+5.59%) |
Aug 30, 2023 | 1.420 | 1.500 | 1.420 | 1.430 | 13,240 | +0.04(+2.88%) |
Aug 29, 2023 | 1.410 | 1.445 | 1.381 | 1.390 | 12,749 | -0.03(-2.11%) |
Aug 28, 2023 | 1.280 | 1.430 | 1.260 | 1.420 | 45,643 | +0.16(+12.70%) |
Aug 25, 2023 | 1.270 | 1.290 | 1.220 | 1.260 | 11,628 | +0.01(+0.80%) |
Aug 24, 2023 | 1.370 | 1.370 | 1.220 | 1.250 | 4,591 | -0.09(-6.72%) |
Aug 23, 2023 | 1.320 | 1.380 | 1.280 | 1.340 | 28,775 | +0.04(+3.08%) |
Aug 22, 2023 | 1.230 | 1.319 | 1.230 | 1.300 | 17,678 | +0.11(+9.23%) |
Aug 21, 2023 | 1.440 | 1.440 | 1.181 | 1.190 | 29,794 | -0.22(-15.60%) |
Aug 18, 2023 | 1.450 | 1.500 | 1.410 | 1.410 | 11,338 | -0.04(-2.76%) |
Aug 17, 2023 | 1.530 | 1.530 | 1.370 | 1.450 | 104,009 | -0.01(-0.68%) |
Aug 16, 2023 | 1.320 | 1.680 | 1.300 | 1.460 | 112,766 | +0.17(+13.52%) |
Aug 15, 2023 | 1.250 | 1.315 | 1.200 | 1.286 | 10,792 | +0.08(+6.29%) |
Aug 14, 2023 | 1.280 | 1.330 | 1.210 | 1.210 | 5,943 | -0.07(-5.47%) |
Aug 11, 2023 | 1.290 | 1.310 | 1.280 | 1.280 | 7,576 | -0.03(-2.29%) |
Aug 10, 2023 | 1.230 | 1.310 | 1.230 | 1.310 | 8,022 | +0.10(+8.26%) |
Aug 09, 2023 | 1.260 | 1.277 | 1.200 | 1.210 | 17,216 | -0.03(-2.42%) |
Aug 08, 2023 | 1.340 | 1.367 | 1.240 | 1.240 | 14,979 | -0.09(-6.77%) |
Aug 07, 2023 | 1.410 | 1.410 | 1.330 | 1.330 | 11,155 | -0.03(-2.21%) |
Aug 04, 2023 | 1.380 | 1.400 | 1.360 | 1.360 | 1,914 | -0.02(-1.45%) |
Aug 03, 2023 | 1.350 | 1.410 | 1.350 | 1.380 | 5,504 | +0.02(+1.47%) |
Aug 02, 2023 | 1.410 | 1.410 | 1.320 | 1.360 | 8,201 | -0.05(-3.55%) |
Aug 01, 2023 | 1.430 | 1.430 | 1.400 | 1.410 | 9,249 | +0.03(+2.17%) |
Jul 31, 2023 | 1.380 | 1.450 | 1.350 | 1.380 | 28,113 | +0.01(+0.73%) |
Jul 28, 2023 | 1.410 | 1.410 | 1.360 | 1.370 | 9,409 | -0.03(-2.49%) |
Jul 27, 2023 | 1.400 | 1.420 | 1.370 | 1.405 | 7,094 | -0.01(-1.06%) |
Jul 26, 2023 | 1.510 | 1.510 | 1.330 | 1.420 | 16,056 | -0.04(-2.74%) |
Jul 25, 2023 | 1.470 | 1.530 | 1.460 | 1.460 | 11,836 | -0.03(-2.01%) |
Jul 24, 2023 | 1.710 | 1.710 | 1.470 | 1.490 | 59,112 | -0.25(-14.37%) |
Jul 21, 2023 | 1.870 | 1.870 | 1.650 | 1.740 | 28,450 | -0.14(-7.45%) |
Jul 20, 2023 | 1.940 | 1.940 | 1.830 | 1.880 | 8,098 | +0.01(+0.53%) |
Jul 19, 2023 | 1.920 | 1.980 | 1.820 | 1.870 | 7,840 | -0.04(-2.09%) |
Jul 18, 2023 | 1.860 | 1.910 | 1.855 | 1.910 | 8,668 | +0.04(+2.14%) |
Jul 17, 2023 | 1.810 | 1.870 | 1.765 | 1.870 | 6,603 | +0.06(+3.31%) |
Jul 14, 2023 | 1.850 | 1.900 | 1.810 | 1.810 | 14,295 | -0.13(-6.70%) |
Jul 13, 2023 | 1.770 | 1.940 | 1.770 | 1.940 | 14,434 | +0.13(+7.18%) |
Jul 12, 2023 | 1.980 | 1.980 | 1.800 | 1.810 | 14,489 | -0.09(-4.74%) |
Jul 11, 2023 | 1.800 | 2.000 | 1.800 | 1.900 | 25,682 | +0.14(+7.95%) |
Jul 10, 2023 | 1.810 | 1.810 | 1.760 | 1.760 | 16,393 | -0.04(-2.22%) |
Jul 07, 2023 | 1.740 | 1.820 | 1.740 | 1.800 | 6,970 | +0.10(+5.88%) |
Jul 06, 2023 | 1.840 | 1.840 | 1.650 | 1.700 | 28,787 | -0.11(-6.08%) |
Jul 05, 2023 | 1.650 | 1.840 | 1.650 | 1.810 | 23,073 | +0.20(+12.07%) |
Jul 03, 2023 | 1.710 | 1.810 | 1.550 | 1.615 | 8,338 | -0.14(-7.71%) |
Jun 30, 2023 | 1.790 | 1.790 | 1.702 | 1.750 | 16,744 | +0.00(+0.00%) |
Jun 29, 2023 | 1.880 | 1.880 | 1.710 | 1.750 | 23,248 | -0.03(-1.69%) |
Jun 28, 2023 | 1.810 | 1.875 | 1.736 | 1.780 | 25,847 | +0.05(+2.89%) |
Jun 27, 2023 | 1.830 | 1.900 | 1.710 | 1.730 | 27,993 | -0.12(-6.49%) |
Jun 26, 2023 | 2.030 | 2.070 | 1.800 | 1.850 | 35,799 | -0.18(-8.87%) |
Jun 23, 2023 | 1.570 | 2.030 | 1.500 | 2.030 | 107,925 | +0.37(+22.29%) |
Jun 22, 2023 | 1.670 | 1.710 | 1.650 | 1.660 | 28,551 | +0.00(+0.00%) |
Jun 21, 2023 | 1.560 | 1.670 | 1.550 | 1.660 | 44,601 | +0.04(+2.47%) |
Jun 20, 2023 | 1.680 | 1.680 | 1.620 | 1.620 | 22,177 | +0.02(+1.25%) |
Jun 16, 2023 | 1.540 | 1.640 | 1.500 | 1.600 | 150,577 | +0.10(+6.67%) |
Jun 15, 2023 | 1.430 | 1.500 | 1.410 | 1.500 | 13,560 | +0.08(+5.63%) |
Jun 14, 2023 | 1.580 | 1.669 | 1.390 | 1.420 | 61,221 | -0.24(-14.46%) |
Jun 13, 2023 | 1.600 | 1.770 | 1.370 | 1.660 | 191,406 | +0.06(+3.75%) |
Jun 12, 2023 | 1.600 | 2.354 | 1.280 | 1.600 | 777,668 | +0.00(+0.00%) |
Jun 09, 2023 | 1.330 | 1.792 | 1.320 | 1.600 | 852,594 | +0.31(+24.03%) |
Jun 08, 2023 | 1.110 | 1.290 | 1.110 | 1.290 | 38,667 | +0.14(+12.17%) |
Jun 07, 2023 | 1.080 | 1.150 | 1.070 | 1.150 | 56,983 | +0.08(+7.48%) |
Jun 06, 2023 | 1.080 | 1.100 | 1.000 | 1.070 | 26,365 | +0.00(+0.00%) |
Jun 05, 2023 | 1.000 | 1.070 | 0.9333 | 1.070 | 54,843 | +0.07(+7.00%) |
Jun 02, 2023 | 0.9300 | 1.000 | 0.9273 | 1.000 | 13,604 | +0.08(+8.40%) |